SET · UAC-R · stock
UAC Global Public Company Limited (UAC-R) stock price history
Every SET trading session of UAC Global Public Company Limited from Feb 12, 2018 to Sep 28, 2026: 2,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UAC-R adjusted close, 2018 to 2026
- THB 5.32
- All time high, 2022
- THB 2.87
- 52 week high, THB 2.39 low
- 2,100
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
UAC-R key facts
- UAC Global Public Company Limited (UAC-R) closed at THB 2.51 on Sep 28, 2026 on SET.
- UAC-R's all time high close is THB 5.32, set on Feb 23, 2022; its all time low close is THB 1.54 on Apr 3, 2020.
- UAC-R's 52 week range is THB 2.39 to THB 2.87.
- UAC-R returned -12.5% over the year to Sep 28, 2026 and -28.6% over five years.
- Since Feb 12, 2018 UAC-R returned -7%, -0.8% a year compounded.
- UAC-R's deepest drawdown was -56.3% from Feb 23, 2022 to Feb 26, 2025.
- DataCedar holds 2,100 daily sessions of UAC-R history from Feb 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UAC-R price chart, 2018 to 2026
UAC-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -9.1% |
| 6 months | -2.0% |
| Year to date | -6.9% |
| 1 year | -12.5% |
| 3 years | -18.4% |
| 5 years | -28.6% |
| 10 years | n/a |
| Since Feb 12, 2018 | -6.7% |
| Compound annual growth, 8.6 years | -0.8% |
UAC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.32 on Feb 23, 2022
- All time low close
- THB 1.54 on Apr 3, 2020
- 52 week high
- THB 2.87 on Sep 29, 2025
- 52 week low
- THB 2.39 on Feb 3, 2026
- Deepest drawdown
- -56.3% from Feb 23, 2022 to Feb 26, 2025, not yet recovered
- Best single session
- +20.1% on Feb 18, 2022
- Worst single session
- -33.0% on Apr 5, 2019
- Volatility, 1 year annualised
- 18.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, +59%
- Worst calendar year
- 2019, -39%
UAC-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.70 | THB 2.76 | THB 2.39 | THB 2.51 | -6.9% | 196.8K | 186 |
| 2025 | THB 2.55 | THB 2.95 | THB 2.30 | THB 2.70 | +5.6% | 137.8K | 242 |
| 2024 | THB 3.08 | THB 3.16 | THB 2.55 | THB 2.55 | -17.0% | 33.4K | 243 |
| 2023 | THB 3.41 | THB 3.66 | THB 3.06 | THB 3.08 | -9.8% | 550.8K | 243 |
| 2022 | THB 4.38 | THB 5.55 | THB 3.29 | THB 3.41 | -21.1% | 33.6M | 241 |
| 2021 | THB 2.72 | THB 4.71 | THB 2.72 | THB 4.32 | +59.0% | 2.5M | 241 |
| 2020 | THB 1.78 | THB 2.98 | THB 1.54 | THB 2.72 | +52.5% | 1.7M | 243 |
| 2019 | THB 2.94 | THB 2.98 | THB 1.74 | THB 1.78 | -39.5% | 844.5K | 244 |
| 2018 | THB 2.69 | THB 3.15 | THB 2.69 | THB 2.94 | n/a | 382 | 217 |
UAC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.51 | -9.1% |
| August 2026 | THB 2.76 | 0.0% |
| July 2026 | THB 2.76 | 0.0% |
| June 2026 | THB 2.76 | 0.0% |
| May 2026 | THB 2.76 | 0.0% |
| April 2026 | THB 2.76 | +7.8% |
| March 2026 | THB 2.56 | -0.7% |
| February 2026 | THB 2.58 | +3.0% |
| January 2026 | THB 2.50 | -7.1% |
| December 2025 | THB 2.70 | 0.0% |
| November 2025 | THB 2.70 | 0.0% |
| October 2025 | THB 2.70 | -6.0% |
About the UAC-R data
Daily bars. 2,100 sessions from Feb 12, 2018 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UAC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TWZ-R TWZ Corporation Public Company Limited
- TYCN Tycoons Worldwide Group (Thailand) Public Company Limited
- TYCN-R Tycoons Worldwide Group (Thailand) Public Company Limited
- UAC UAC Global Public Company Limited
- UBA Utility Business Alliance Public Company Limited
- UBE Ubon Bio Ethanol Public Company Limited
- UBE-R Ubon Bio Ethanol Public Company Limited
- UBIS Ubis (Asia) Public Company Limited
Common questions
UAC-R share price history
